Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 193.21 | 197.96 | 186.40 | 191.17 | 550,307 | -3.20(-1.65%) |
Jun 29, 2022 | 195.54 | 198.28 | 188.78 | 194.37 | 270,307 | -1.17(-0.60%) |
Jun 28, 2022 | 199.97 | 202.93 | 192.33 | 195.54 | 349,415 | -2.64(-1.33%) |
Jun 27, 2022 | 198.00 | 199.91 | 193.28 | 198.18 | 313,019 | +0.49(+0.25%) |
Jun 24, 2022 | 187.90 | 199.88 | 186.44 | 197.69 | 814,461 | +11.67(+6.27%) |
Jun 23, 2022 | 179.35 | 187.97 | 177.57 | 186.02 | 489,386 | +8.70(+4.91%) |
Jun 22, 2022 | 166.35 | 179.86 | 165.31 | 177.32 | 484,608 | +9.28(+5.52%) |
Jun 21, 2022 | 161.10 | 169.96 | 159.77 | 168.04 | 536,118 | +9.86(+6.23%) |
Jun 17, 2022 | 157.23 | 162.14 | 155.32 | 158.18 | 5,742,778 | +1.45(+0.93%) |
Jun 16, 2022 | 164.82 | 166.36 | 154.45 | 156.73 | 698,868 | -12.12(-7.18%) |
Jun 15, 2022 | 165.95 | 170.93 | 163.40 | 168.85 | 788,664 | +4.94(+3.01%) |
Jun 14, 2022 | 185.72 | 185.92 | 160.00 | 163.91 | 1,201,453 | -21.81(-11.74%) |
Jun 13, 2022 | 180.23 | 189.33 | 180.22 | 185.72 | 910,915 | -3.14(-1.66%) |
Jun 10, 2022 | 180.01 | 189.82 | 179.18 | 188.86 | 686,616 | +3.75(+2.03%) |
Jun 09, 2022 | 189.57 | 194.31 | 184.89 | 185.11 | 637,285 | -5.42(-2.84%) |
Jun 08, 2022 | 183.09 | 192.80 | 183.09 | 190.53 | 599,718 | +6.23(+3.38%) |
Jun 07, 2022 | 179.94 | 187.97 | 178.97 | 184.30 | 675,686 | +2.73(+1.50%) |
Jun 06, 2022 | 181.58 | 184.21 | 171.32 | 181.57 | 1,658,590 | +19.25(+11.86%) |
Jun 03, 2022 | 164.43 | 167.65 | 158.42 | 162.32 | 270,721 | -4.68(-2.80%) |
Jun 02, 2022 | 158.83 | 167.79 | 157.53 | 167.00 | 274,009 | +8.30(+5.23%) |
Jun 01, 2022 | 165.95 | 168.94 | 157.93 | 158.70 | 343,194 | -5.51(-3.36%) |
May 31, 2022 | 175.57 | 175.57 | 162.19 | 164.21 | 465,522 | -10.12(-5.81%) |
May 27, 2022 | 170.84 | 175.40 | 169.17 | 174.33 | 211,726 | +5.66(+3.36%) |
May 26, 2022 | 167.12 | 172.26 | 164.84 | 168.67 | 298,011 | +1.89(+1.13%) |
May 25, 2022 | 159.41 | 168.39 | 158.78 | 166.78 | 249,813 | +6.09(+3.79%) |
May 24, 2022 | 161.50 | 164.57 | 157.43 | 160.69 | 315,339 | -4.88(-2.95%) |
May 23, 2022 | 160.33 | 170.61 | 159.26 | 165.57 | 468,160 | +7.30(+4.61%) |
May 20, 2022 | 161.38 | 165.73 | 147.12 | 158.27 | 952,557 | -1.95(-1.22%) |
May 19, 2022 | 162.67 | 167.35 | 158.15 | 160.22 | 486,575 | -2.12(-1.31%) |
May 18, 2022 | 161.90 | 168.50 | 160.16 | 162.34 | 424,853 | -3.12(-1.89%) |
May 17, 2022 | 167.09 | 170.69 | 163.38 | 165.46 | 508,055 | +1.90(+1.16%) |
May 16, 2022 | 161.03 | 170.33 | 160.73 | 163.56 | 707,785 | +1.24(+0.76%) |
May 13, 2022 | 148.00 | 162.47 | 148.00 | 162.32 | 736,691 | +16.35(+11.20%) |
May 12, 2022 | 135.19 | 148.32 | 132.39 | 145.97 | 776,294 | +8.92(+6.51%) |
May 11, 2022 | 134.92 | 149.86 | 133.71 | 137.05 | 1,195,053 | +0.91(+0.67%) |
May 10, 2022 | 139.25 | 141.52 | 128.73 | 136.14 | 1,360,045 | +20.23(+17.45%) |
May 09, 2022 | 133.73 | 134.87 | 113.36 | 115.91 | 1,157,315 | -21.39(-15.58%) |
May 06, 2022 | 146.45 | 146.45 | 134.63 | 137.30 | 648,570 | -9.74(-6.62%) |
May 05, 2022 | 158.93 | 160.23 | 145.02 | 147.04 | 536,516 | -14.74(-9.11%) |
May 04, 2022 | 161.44 | 161.81 | 149.30 | 161.78 | 389,996 | +0.84(+0.52%) |
May 03, 2022 | 156.83 | 161.97 | 153.88 | 160.94 | 506,657 | +2.70(+1.71%) |
May 02, 2022 | 151.38 | 159.45 | 149.68 | 158.24 | 693,037 | +7.11(+4.70%) |
Apr 29, 2022 | 160.36 | 162.44 | 149.78 | 151.13 | 571,268 | -9.14(-5.70%) |
Apr 28, 2022 | 163.61 | 165.24 | 156.17 | 160.27 | 549,213 | -1.23(-0.76%) |
Apr 27, 2022 | 171.01 | 173.46 | 161.06 | 161.50 | 614,968 | -8.47(-4.98%) |
Apr 26, 2022 | 183.76 | 184.72 | 169.24 | 169.97 | 480,063 | -16.10(-8.65%) |
Apr 25, 2022 | 177.34 | 187.51 | 177.18 | 186.07 | 431,998 | +4.99(+2.76%) |
Apr 22, 2022 | 187.52 | 193.37 | 180.62 | 181.08 | 387,484 | -8.31(-4.39%) |
Apr 21, 2022 | 205.47 | 207.85 | 189.34 | 189.39 | 552,695 | -14.81(-7.25%) |
Apr 20, 2022 | 204.95 | 210.43 | 203.54 | 204.20 | 327,375 | -1.37(-0.67%) |
Apr 19, 2022 | 197.06 | 206.83 | 196.15 | 205.57 | 406,309 | +9.28(+4.73%) |
Apr 18, 2022 | 206.28 | 209.13 | 194.24 | 196.29 | 373,176 | -13.42(-6.40%) |
Apr 14, 2022 | 212.39 | 213.27 | 206.28 | 209.71 | 275,200 | -2.68(-1.26%) |
Apr 13, 2022 | 211.01 | 216.79 | 204.01 | 212.39 | 567,819 | +0.17(+0.08%) |
Apr 12, 2022 | 214.78 | 223.15 | 209.66 | 212.22 | 394,370 | +1.24(+0.59%) |
Apr 11, 2022 | 209.96 | 217.32 | 208.35 | 210.98 | 386,910 | -3.50(-1.63%) |
Apr 08, 2022 | 212.70 | 218.61 | 211.62 | 214.48 | 403,474 | +0.37(+0.17%) |
Apr 07, 2022 | 204.61 | 216.45 | 204.61 | 214.11 | 557,611 | +7.93(+3.85%) |
Apr 06, 2022 | 201.52 | 208.47 | 200.01 | 206.18 | 377,123 | +1.30(+0.63%) |
Apr 05, 2022 | 213.00 | 215.16 | 202.85 | 204.88 | 425,482 | -8.12(-3.81%) |
Apr 04, 2022 | 208.98 | 215.71 | 206.00 | 213.00 | 349,690 | +4.87(+2.34%) |